Mercados españoles cerrados

ESS Tech, Inc. (GWH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,8293+0,0093 (+1,13%)
Al cierre: 04:00PM EDT
0,8400 +0,01 (+1,29%)
Después del cierre: 07:21PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20240,81190,83000,78380,82930,8293579.798
02 may 20240,79000,82700,75600,82000,8200673.000
01 may 20240,73000,77600,72100,75600,7560435.700
30 abr 20240,80000,80000,74000,75400,7540346.200
29 abr 20240,69000,80000,69000,76400,7640873.000
26 abr 20240,71000,71100,69300,70400,7040359.900
25 abr 20240,70000,71100,69100,70700,7070379.300
24 abr 20240,71300,72000,69100,70400,7040546.800
23 abr 20240,69000,71900,68500,69900,6990418.800
22 abr 20240,67000,71900,67000,69500,6950469.600
19 abr 20240,65000,69900,65000,69100,6910534.700
18 abr 20240,68000,70000,65200,66400,6640503.100
17 abr 20240,66000,69700,65000,66500,6650469.800
16 abr 20240,65300,67800,65000,66300,6630552.500
15 abr 20240,68000,69900,65300,66200,6620566.400
12 abr 20240,69500,71100,66200,67400,6740819.400
11 abr 20240,70600,72900,68100,69300,6930937.300
10 abr 20240,70000,73900,69000,70100,7010598.200
09 abr 20240,74000,75000,70400,72600,7260334.400
08 abr 20240,74000,78000,72500,73200,7320704.300
05 abr 20240,73000,75000,70200,73500,7350457.900
04 abr 20240,69900,78000,69500,73700,7370978.000
03 abr 20240,69700,70900,69000,69700,6970537.400
02 abr 20240,70000,70700,68000,70000,7000895.300
01 abr 20240,73000,73300,69000,70000,7000902.800
28 mar 20240,72600,75000,72300,72300,7230760.200
27 mar 20240,70700,76500,68300,75000,75003.394.900
26 mar 20240,70000,72000,68300,70300,7030864.100
25 mar 20240,62300,73000,62000,70100,70102.213.700
22 mar 20240,66400,68000,61100,61700,61702.108.700
21 mar 20240,70000,72000,65200,68100,68101.335.600
20 mar 20240,68600,73400,68000,71000,7100828.300
19 mar 20240,68000,69400,64000,68300,68301.142.800
18 mar 20240,71000,72300,66000,66000,66001.439.500
15 mar 20240,76400,78100,69700,69700,69703.125.600
14 mar 20240,86900,86900,77100,77300,77301.169.300
13 mar 20240,84000,85000,80000,81400,81401.171.600
12 mar 20240,87000,87000,82000,82000,8200919.500
11 mar 20240,89000,93000,85000,85100,8510492.100
08 mar 20240,88200,94000,86000,89600,8960783.300
07 mar 20240,86400,89000,86000,87500,8750371.100
06 mar 20240,81000,87600,81000,87000,8700589.700
05 mar 20240,84600,86600,80300,80300,8030543.400
04 mar 20240,86000,86900,82000,84700,8470597.400
01 mar 20240,88000,88100,84000,84500,8450536.900
29 feb 20240,86000,89000,84000,86900,8690365.100
28 feb 20240,91000,91000,82500,84200,8420665.000
27 feb 20240,86000,92600,85000,90100,9010653.300
26 feb 20240,83000,89200,82500,88000,8800561.000
23 feb 20240,85000,88700,79000,83800,8380903.000
22 feb 20240,86000,87800,81000,82000,8200938.200
21 feb 20240,90400,93000,85000,85500,85501.042.800
20 feb 20240,92000,98400,90800,91100,9110958.700
16 feb 20241,00001,01000,93100,93700,9370890.300
15 feb 20241,00001,04000,99101,00001,0000799.300
14 feb 20240,99401,02000,95001,02001,0200485.000
13 feb 20241,02001,02000,92000,92000,92001.515.100
12 feb 20241,00001,06000,98601,03001,0300663.200
09 feb 20240,94401,00000,94000,98500,9850515.700
08 feb 20240,91000,96800,91000,94000,9400647.900
07 feb 20240,93000,96500,91600,91600,9160661.800
06 feb 20240,87000,95500,85000,92500,9250997.800
05 feb 20240,91000,91900,81100,83500,83501.442.600
02 feb 20240,96000,96100,90000,90000,9000895.900
01 feb 20241,04001,10000,86500,94200,94202.023.500
31 ene 20241,02001,10001,02001,03001,0300550.500
30 ene 20241,07001,08901,01001,03001,0300622.800
29 ene 20241,11001,12001,07001,07001,0700789.300
26 ene 20241,09001,17001,08001,12001,1200839.900
25 ene 20241,08001,11001,04001,09001,0900827.800
24 ene 20241,05001,09001,05001,06001,0600780.400
23 ene 20241,05001,06001,00001,04001,0400760.200
22 ene 20240,97801,05000,97801,01001,0100663.100
19 ene 20240,98000,98300,90200,97800,9780806.300
18 ene 20240,94000,96900,92100,95500,9550786.800
17 ene 20240,90600,94000,90000,93900,93901.143.800
16 ene 20241,01001,05000,90200,91000,91001.884.700
12 ene 20241,03001,05001,01001,01001,0100431.600
11 ene 20241,03001,04001,00001,02001,0200865.700
10 ene 20241,05001,06001,01001,01001,0100808.400
09 ene 20241,09001,10001,04001,05001,0500747.500
08 ene 20241,07001,12001,05201,10001,1000863.200
05 ene 20241,08001,10001,05001,05001,0500972.600
04 ene 20241,11001,11001,08001,08001,0800710.000
03 ene 20241,14001,14001,09001,09001,09001.018.000
02 ene 20241,14001,18001,12001,17001,17001.086.500
29 dic 20231,17001,20001,11001,14001,1400957.000
28 dic 20231,18001,20001,14001,15001,15005.336.700
27 dic 20231,16001,20001,15001,19001,19001.362.600
26 dic 20231,13001,20001,13001,19001,19001.319.400
22 dic 20231,11001,15001,08001,14001,14001.191.100
21 dic 20231,15001,15501,07001,09001,09002.079.500
20 dic 20231,19001,20501,13001,14001,1400917.000
19 dic 20231,16001,23001,16001,17001,17001.228.500
18 dic 20231,23001,24001,14001,15001,15001.405.200
15 dic 20231,34001,34001,20001,21001,21002.055.800
14 dic 20231,28001,32001,22101,31001,31001.965.200
13 dic 20231,16001,23001,13101,21001,21001.264.700
12 dic 20231,20001,20801,13001,16001,1600643.500
11 dic 20231,16001,20001,15001,18001,1800593.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...